Deutsche Märkte öffnen in 6 Stunden 1 Minuten

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
274,73-5,14 (-1,84%)
Börsenschluss: 4:00PM EDT
274,70 -0,03 (-0,01%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211029C002000002021-10-18 1:04PM EDT200.0068.3273.4076.150.00-10105.08%
DOCU211029C002200002021-10-21 12:55PM EDT220.0056.2553.4055.450.00-14116.31%
DOCU211029C002250002021-10-22 9:41AM EDT225.0054.7048.5550.25+5.55+11.29%1199.85%
DOCU211029C002300002021-10-21 1:59PM EDT230.0049.8343.4545.400.00-1295.56%
DOCU211029C002350002021-10-15 10:44AM EDT235.0027.2738.7540.600.00-101091.36%
DOCU211029C002400002021-10-20 11:19AM EDT240.0028.8833.5036.000.00-12989.89%
DOCU211029C002425002021-10-20 2:25PM EDT242.5029.0031.1033.40+29.00--182.81%
DOCU211029C002450002021-10-22 1:55PM EDT245.0029.5028.9030.30+2.30+8.46%41164.94%
DOCU211029C002475002021-10-22 1:59PM EDT247.5026.4026.2028.25+11.07+72.21%41569.87%
DOCU211029C002500002021-10-22 3:56PM EDT250.0024.6023.8026.45-4.90-16.61%1260751.37%
DOCU211029C002525002021-10-22 11:55AM EDT252.5021.5821.2523.15+21.58-1058.03%
DOCU211029C002550002021-10-22 12:27PM EDT255.0020.1018.9520.60-4.53-18.39%104952.20%
DOCU211029C002575002021-10-21 1:11PM EDT257.5022.7317.1518.350.00-2750.98%
DOCU211029C002600002021-10-22 1:48PM EDT260.0014.9715.3515.90-5.26-26.00%1112546.31%
DOCU211029C002625002021-10-22 2:03PM EDT262.5012.5912.8013.70-5.54-30.56%73244.48%
DOCU211029C002650002021-10-22 3:51PM EDT265.0010.7011.0011.70-5.54-34.11%1425343.85%
DOCU211029C002675002021-10-22 3:15PM EDT267.508.679.259.95-5.53-38.94%53744.31%
DOCU211029C002700002021-10-22 3:31PM EDT270.007.017.557.95-5.09-42.07%3621641.28%
DOCU211029C002725002021-10-22 3:50PM EDT272.506.005.956.45-3.90-39.39%322441.17%
DOCU211029C002750002021-10-22 3:53PM EDT275.004.634.755.20-3.87-45.53%29930041.57%
DOCU211029C002775002021-10-22 3:51PM EDT277.503.503.604.20-3.50-50.00%34019442.46%
DOCU211029C002800002021-10-22 3:59PM EDT280.002.842.762.96-2.86-50.18%61841439.95%
DOCU211029C002825002021-10-22 3:57PM EDT282.502.092.032.22-2.53-54.76%36113340.04%
DOCU211029C002850002021-10-22 3:59PM EDT285.001.601.501.63-2.10-56.76%79554740.11%
DOCU211029C002875002021-10-22 3:38PM EDT287.500.961.061.18+0.96-11829440.26%
DOCU211029C002900002021-10-22 3:59PM EDT290.000.800.750.85-1.26-61.17%47448840.55%
DOCU211029C002925002021-10-22 3:58PM EDT292.500.600.520.61+0.60-7610340.97%
DOCU211029C002950002021-10-22 3:48PM EDT295.000.340.290.52-0.80-70.18%19135543.21%
DOCU211029C002975002021-10-22 3:41PM EDT297.500.280.170.44+0.28-297445.26%
DOCU211029C003000002021-10-22 3:40PM EDT300.000.180.070.39-0.47-72.31%17233647.61%
DOCU211029C003050002021-10-22 3:51PM EDT305.000.110.050.14-0.24-68.57%126145.31%
DOCU211029C003100002021-10-22 2:48PM EDT310.000.080.010.15-0.13-61.90%355151.66%
DOCU211029C003150002021-10-21 2:24PM EDT315.000.240.010.280.00-122457.03%
DOCU211029C003200002021-10-21 1:31PM EDT320.000.280.000.260.00-21761.43%
DOCU211029C003250002021-10-21 3:51PM EDT325.000.070.000.240.00-5665.92%
DOCU211029C003300002021-10-22 9:50AM EDT330.000.050.000.23-0.04-44.44%1770.51%
DOCU211029C003350002021-10-22 10:40AM EDT335.000.030.000.14-0.05-62.50%52470.90%
DOCU211029C003400002021-09-22 1:33PM EDT340.000.300.000.220.00-6279.88%
DOCU211029C003550002021-10-22 2:37PM EDT355.000.020.010.22+0.02-2693.95%
DOCU211029C003750002021-09-20 12:12AM EDT375.000.210.000.130.00--3103.91%
DOCU211029C003850002021-10-22 10:55AM EDT385.000.020.000.05+0.02-230101.56%
DOCU211029C003900002021-10-22 12:54PM EDT390.000.020.000.05+0.02-200104.69%
DOCU211029C003950002021-10-22 10:37AM EDT395.000.020.000.05+0.02-300107.81%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU211029P001300002021-10-18 2:22AM EDT130.000.20-0.210.00--1275.78%
DOCU211029P001800002021-09-27 2:53PM EDT180.000.360.000.210.00--1150.39%
DOCU211029P001850002021-09-20 12:12AM EDT185.000.180.000.210.00--15141.41%
DOCU211029P001900002021-10-18 1:15PM EDT190.000.030.000.200.00-2228132.03%
DOCU211029P001950002021-10-18 1:15PM EDT195.000.030.000.210.00-229124.41%
DOCU211029P002000002021-10-22 3:03PM EDT200.000.120.000.22-0.04-25.00%1208116.80%
DOCU211029P002050002021-10-21 10:46AM EDT205.000.100.000.220.00-2037108.59%
DOCU211029P002100002021-10-21 1:17PM EDT210.000.290.000.120.00-111393.36%
DOCU211029P002150002021-10-19 11:26AM EDT215.000.150.000.050.00-11378.13%
DOCU211029P002200002021-10-22 2:16PM EDT220.000.050.020.06-0.14-73.68%2017275.00%
DOCU211029P002250002021-10-22 11:07AM EDT225.000.130.020.15+0.02+18.18%11775.00%
DOCU211029P002300002021-10-20 10:03AM EDT230.000.100.000.240.00-323870.90%
DOCU211029P002350002021-10-22 10:13AM EDT235.000.160.030.25+0.07+77.78%15864.84%
DOCU211029P002375002021-10-18 12:57PM EDT237.500.360.040.160.00-1358.11%
DOCU211029P002400002021-10-22 2:11PM EDT240.000.100.050.10-0.02-16.67%318352.34%
DOCU211029P002425002021-10-22 3:54PM EDT242.500.180.050.32-0.18-50.00%85355.96%
DOCU211029P002450002021-10-22 3:50PM EDT245.000.190.110.27+0.01+5.56%11512952.34%
DOCU211029P002475002021-10-22 3:24PM EDT247.500.190.090.39-0.06-24.00%15550.49%
DOCU211029P002500002021-10-22 3:19PM EDT250.000.290.120.31+0.02+7.41%2930848.88%
DOCU211029P002525002021-10-22 3:24PM EDT252.500.390.290.42+0.07+21.87%191647.71%
DOCU211029P002550002021-10-22 3:27PM EDT255.000.550.420.55+0.14+34.15%3914446.19%
DOCU211029P002575002021-10-22 3:03PM EDT257.500.680.600.71+0.16+30.77%146544.48%
DOCU211029P002600002021-10-22 3:45PM EDT260.001.000.800.94+0.29+40.85%15721843.12%
DOCU211029P002625002021-10-22 3:59PM EDT262.501.231.121.29+0.28+29.47%404742.33%
DOCU211029P002650002021-10-22 3:49PM EDT265.001.721.571.78+0.47+37.60%9539941.90%
DOCU211029P002675002021-10-22 3:29PM EDT267.502.572.122.47+2.57-454742.04%
DOCU211029P002700002021-10-22 3:59PM EDT270.003.002.873.10+0.94+45.63%27229240.27%
DOCU211029P002725002021-10-22 3:59PM EDT272.504.003.804.15+1.20+42.86%945940.63%
DOCU211029P002750002021-10-22 3:51PM EDT275.005.685.005.45+2.23+64.64%25324141.41%
DOCU211029P002775002021-10-22 3:56PM EDT277.506.876.307.00+2.40+53.69%398342.70%
DOCU211029P002800002021-10-22 3:51PM EDT280.008.287.858.45+2.74+49.46%6214341.80%
DOCU211029P002825002021-10-22 11:19AM EDT282.509.959.4510.25+3.02+43.58%135642.41%
DOCU211029P002850002021-10-22 3:12PM EDT285.0012.6711.6012.45+4.17+49.06%748345.62%
DOCU211029P002875002021-10-22 9:32AM EDT287.5010.6513.5514.40+10.65-1045.44%
DOCU211029P002900002021-10-21 1:10PM EDT290.0012.3515.7517.250.00-91754.43%
DOCU211029P002925002021-10-22 9:50AM EDT292.5016.9517.2019.60+16.95-2157.76%
DOCU211029P002950002021-10-22 11:55AM EDT295.0021.8120.1021.90+5.67+35.13%15060.11%
DOCU211029P002975002021-10-22 10:43AM EDT297.5020.1022.3524.40+20.10-2064.67%
DOCU211029P003000002021-10-22 9:44AM EDT300.0020.0525.0526.75-4.95-19.80%5853.08%
DOCU211029P003050002021-10-22 9:46AM EDT305.0025.3329.8031.80-0.22-0.86%1158.11%
DOCU211029P003150002021-10-22 9:46AM EDT315.0035.1839.8541.65-0.12-0.34%1670.17%
DOCU211029P003400002021-10-18 10:25AM EDT340.0076.2364.7066.50+76.23--493.75%
DOCU211029P003500002021-10-08 9:58AM EDT350.0085.0574.7076.600.00-10106.45%